KissMeData/005090/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	-150	5	-0.57	644813850	24843	66.31	26200	26350	25800	34100	18400	26250	25955.33	4.66	0	-2003	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3831	3.40	0.53	12	0.17	7686.00	49343.00	40350	20220816	-35.32	25700	20230626	1.56	32700	-20.18	20230131	25700	1.56	20230626	40350	-35.32	20220816	25700	1.56	20230626	1.23	N	005090	5000	733 억	683287	N	N	13	N	N
3	20230630	150159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-250	5	-0.95	614986500	23699	63.26	26200	26350	25800	34100	18400	26250	25949.89	4.66	0	-1800	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3816	3.38	0.53	12	0.16	7686.00	49343.00	40350	20220816	-35.56	25700	20230626	1.17	32700	-20.49	20230131	25700	1.17	20230626	40350	-35.56	20220816	25700	1.17	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
4	20230630	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26050	-200	5	-0.76	472681500	18225	48.65	26200	26350	25800	34100	18400	26250	25935.88	4.66	0	-1042	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3823	3.39	0.53	12	0.12	7686.00	49343.00	40350	20220816	-35.44	25700	20230626	1.36	32700	-20.34	20230131	25700	1.36	20230626	40350	-35.44	20220816	25700	1.36	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
5	20230630	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-300	5	-1.14	424315250	16365	43.68	26200	26350	25800	34100	18400	26250	25928.22	4.66	0	-731	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3809	3.38	0.53	12	0.11	7686.00	49343.00	40350	20220816	-35.69	25700	20230626	0.97	32700	-20.64	20230131	25700	0.97	20230626	40350	-35.69	20220816	25700	0.97	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
6	20230630	120158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25950	-300	5	-1.14	389980950	15043	40.15	26200	26350	25800	34100	18400	26250	25924.41	4.66	0	-454	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3809	3.38	0.53	12	0.10	7686.00	49343.00	40350	20220816	-35.69	25700	20230626	0.97	32700	-20.64	20230131	25700	0.97	20230626	40350	-35.69	20220816	25700	0.97	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
7	20230630	110158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26000	-250	5	-0.95	353752000	13646	36.43	26200	26350	25800	34100	18400	26250	25923.49	4.66	0	-124	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3816	3.38	0.53	12	0.09	7686.00	49343.00	40350	20220816	-35.56	25700	20230626	1.17	32700	-20.49	20230131	25700	1.17	20230626	40350	-35.56	20220816	25700	1.17	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
8	20230630	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	-350	5	-1.33	242678200	9362	24.99	26200	26350	25800	34100	18400	26250	25921.62	4.66	0	-339	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3801	3.37	0.52	12	0.06	7686.00	49343.00	40350	20220816	-35.81	25700	20230626	0.78	32700	-20.80	20230131	25700	0.78	20230626	40350	-35.81	20220816	25700	0.78	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
9	20230630	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	0	3	0.00	3510850	134	0.36	26200	26250	26200	34100	18400	26250	26200.37	4.66	0	-8	26783	26516	26283	26016	25783	26400	25900	734	7850	5000	17850	50	1	14677004	3853	3.42	0.53	12	0.00	7686.00	49343.00	40350	20220816	-34.94	25700	20230626	2.14	32700	-19.72	20230131	25700	2.14	20230626	40350	-34.94	20220816	25700	2.14	20230626	1.23	N	005090	5000	733 억	683287	N	N	0	N	N
10	20230629	160159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-250	5	-0.94	983860400	37404	135.49	26500	26550	26050	34450	18550	26500	26303.62	4.69	0	-3468	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3853	3.42	0.53	12	0.25	7686.00	49343.00	40350	20220816	-34.94	25700	20230626	2.14	32700	-19.72	20230131	25700	2.14	20230626	40350	-34.94	20220816	25700	2.14	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
11	20230629	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	-400	5	-1.51	896487050	34074	123.43	26500	26550	26050	34450	18550	26500	26310.00	4.69	0	-3779	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3831	3.40	0.53	12	0.23	7686.00	49343.00	40350	20220816	-35.32	25700	20230626	1.56	32700	-20.18	20230131	25700	1.56	20230626	40350	-35.32	20220816	25700	1.56	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
12	20230629	140156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-250	5	-0.94	730999000	27751	100.53	26500	26550	26200	34450	18550	26500	26341.36	4.69	0	-3678	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3853	3.42	0.53	12	0.19	7686.00	49343.00	40350	20220816	-34.94	25700	20230626	2.14	32700	-19.72	20230131	25700	2.14	20230626	40350	-34.94	20220816	25700	2.14	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
13	20230629	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	-200	5	-0.75	552875300	20969	75.96	26500	26550	26200	34450	18550	26500	26366.32	4.69	0	-2590	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3860	3.42	0.53	12	0.14	7686.00	49343.00	40350	20220816	-34.82	25700	20230626	2.33	32700	-19.57	20230131	25700	2.33	20230626	40350	-34.82	20220816	25700	2.33	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
14	20230629	120157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	-200	5	-0.75	471376950	17866	64.72	26500	26550	26250	34450	18550	26500	26384.02	4.69	0	-2161	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3860	3.42	0.53	12	0.12	7686.00	49343.00	40350	20220816	-34.82	25700	20230626	2.33	32700	-19.57	20230131	25700	2.33	20230626	40350	-34.82	20220816	25700	2.33	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
15	20230629	110157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26400	-100	5	-0.38	334588750	12675	45.91	26500	26550	26250	34450	18550	26500	26397.53	4.69	0	-1815	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3875	3.43	0.54	12	0.09	7686.00	49343.00	40350	20220816	-34.57	25700	20230626	2.72	32700	-19.27	20230131	25700	2.72	20230626	40350	-34.57	20220816	25700	2.72	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
16	20230629	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	0	3	0.00	213254000	8089	29.30	26500	26550	26250	34450	18550	26500	26363.46	4.69	0	-967	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3889	3.45	0.54	12	0.06	7686.00	49343.00	40350	20220816	-34.32	25700	20230626	3.11	32700	-18.96	20230131	25700	3.11	20230626	40350	-34.32	20220816	25700	3.11	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
17	20230629	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26400	-100	5	-0.38	20584500	778	2.82	26500	26500	26350	34450	18550	26500	26458.23	4.69	0	-203	26900	26700	26450	26250	26000	26800	26350	734	7950	5000	18020	50	1	14677004	3875	3.43	0.54	12	0.01	7686.00	49343.00	40350	20220816	-34.57	25700	20230626	2.72	32700	-19.27	20230131	25700	2.72	20230626	40350	-34.57	20220816	25700	2.72	20230626	1.25	N	005090	5000	733 억	688768	N	N	0	N	N
18	20230628	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	200	2	0.76	727566450	27478	89.48	26300	26650	26200	34150	18450	26300	26477.85	4.72	0	-3940	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3889	3.45	0.54	12	0.19	7686.00	49343.00	40350	20220816	-34.32	25700	20230626	3.11	32700	-18.96	20230131	25700	3.11	20230626	40350	-34.32	20220816	25700	3.11	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
19	20230628	150157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26450	150	2	0.57	673566750	25435	82.83	26300	26650	26200	34150	18450	26300	26481.89	4.72	0	-4207	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3882	3.44	0.54	12	0.17	7686.00	49343.00	40350	20220816	-34.45	25700	20230626	2.92	32700	-19.11	20230131	25700	2.92	20230626	40350	-34.45	20220816	25700	2.92	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
20	20230628	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	200	2	0.76	598076200	22586	73.55	26300	26650	26200	34150	18450	26300	26479.95	4.72	0	-3694	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3889	3.45	0.54	12	0.15	7686.00	49343.00	40350	20220816	-34.32	25700	20230626	3.11	32700	-18.96	20230131	25700	3.11	20230626	40350	-34.32	20220816	25700	3.11	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
21	20230628	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	200	2	0.76	565318100	21348	69.52	26300	26650	26200	34150	18450	26300	26481.08	4.72	0	-3525	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3889	3.45	0.54	12	0.15	7686.00	49343.00	40350	20220816	-34.32	25700	20230626	3.11	32700	-18.96	20230131	25700	3.11	20230626	40350	-34.32	20220816	25700	3.11	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
22	20230628	120146	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	200	2	0.76	464637150	17556	57.17	26300	26650	26200	34150	18450	26300	26466.00	4.72	0	-2737	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3889	3.45	0.54	12	0.12	7686.00	49343.00	40350	20220816	-34.32	25700	20230626	3.11	32700	-18.96	20230131	25700	3.11	20230626	40350	-34.32	20220816	25700	3.11	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
23	20230628	110158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	250	2	0.95	372046350	14058	45.78	26300	26650	26200	34150	18450	26300	26465.10	4.72	0	-2395	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3897	3.45	0.54	12	0.10	7686.00	49343.00	40350	20220816	-34.20	25700	20230626	3.31	32700	-18.81	20230131	25700	3.31	20230626	40350	-34.20	20220816	25700	3.31	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
24	20230628	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	200	2	0.76	182307350	6909	22.50	26300	26500	26200	34150	18450	26300	26386.94	4.72	0	-854	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3889	3.45	0.54	12	0.05	7686.00	49343.00	40350	20220816	-34.32	25700	20230626	3.11	32700	-18.96	20230131	25700	3.11	20230626	40350	-34.32	20220816	25700	3.11	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
25	20230628	090156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	-50	5	-0.19	7258850	276	0.90	26300	26400	26250	34150	18450	26300	26300.18	4.72	0	-133	26733	26516	26183	25966	25633	26625	26075	734	7850	5000	17880	50	1	14677004	3853	3.42	0.53	12	0.00	7686.00	49343.00	40350	20220816	-34.94	25700	20230626	2.14	32700	-19.72	20230131	25700	2.14	20230626	40350	-34.94	20220816	25700	2.14	20230626	1.24	N	005090	5000	733 억	692716	N	N	3	N	N
26	20230627	160157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26300	400	2	1.54	804288950	30692	90.73	25900	26400	25850	33650	18150	25900	26205.12	4.74	0	-2851	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3860	3.42	0.53	12	0.21	7686.00	49343.00	40350	20220816	-34.82	25700	20230626	2.33	32700	-19.57	20230131	25700	2.33	20230626	40350	-34.82	20220816	25700	2.33	20230626	1.23	N	005090	5000	733 억	695520	N	N	3	N	N
27	20230627	150158	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	250	2	0.97	697406450	26624	78.71	25900	26400	25850	33650	18150	25900	26194.66	4.74	0	-2633	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3838	3.40	0.53	12	0.18	7686.00	49343.00	40350	20220816	-35.19	25700	20230626	1.75	32700	-20.03	20230131	25700	1.75	20230626	40350	-35.19	20220816	25700	1.75	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
28	20230627	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	300	2	1.16	585294300	22342	66.05	25900	26400	25850	33650	18150	25900	26197.05	4.74	0	-1667	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3845	3.41	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.07	25700	20230626	1.95	32700	-19.88	20230131	25700	1.95	20230626	40350	-35.07	20220816	25700	1.95	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
29	20230627	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	200	2	0.77	524192500	20011	59.16	25900	26400	25850	33650	18150	25900	26195.23	4.74	0	-995	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3831	3.40	0.53	12	0.14	7686.00	49343.00	40350	20220816	-35.32	25700	20230626	1.56	32700	-20.18	20230131	25700	1.56	20230626	40350	-35.32	20220816	25700	1.56	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
30	20230627	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	300	2	1.16	460989450	17598	52.02	25900	26400	25850	33650	18150	25900	26195.58	4.74	0	-497	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3845	3.41	0.53	12	0.12	7686.00	49343.00	40350	20220816	-35.07	25700	20230626	1.95	32700	-19.88	20230131	25700	1.95	20230626	40350	-35.07	20220816	25700	1.95	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
31	20230627	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	350	2	1.35	401724800	15340	45.35	25900	26400	25850	33650	18150	25900	26188.08	4.74	0	111	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3853	3.42	0.53	12	0.10	7686.00	49343.00	40350	20220816	-34.94	25700	20230626	2.14	32700	-19.72	20230131	25700	2.14	20230626	40350	-34.94	20220816	25700	2.14	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
32	20230627	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26250	350	2	1.35	231414350	8846	26.15	25900	26400	25850	33650	18150	25900	26160.37	4.74	0	336	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3853	3.42	0.53	12	0.06	7686.00	49343.00	40350	20220816	-34.94	25700	20230626	2.14	32700	-19.72	20230131	25700	2.14	20230626	40350	-34.94	20220816	25700	2.14	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
33	20230627	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25900	0	3	0.00	2849000	110	0.33	25900	25900	25900	33650	18150	25900	25900.00	4.74	0	-14	26233	26066	25883	25716	25533	25975	25625	734	7750	5000	17610	50	1	14677004	3801	3.37	0.52	12	0.00	7686.00	49343.00	40350	20220816	-35.81	25700	20230626	0.78	32700	-20.80	20230131	25700	0.78	20230626	40350	-35.81	20220816	25700	0.78	20230626	1.23	N	005090	5000	733 억	695520	N	N	4	N	N
34	20230626	160157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25900	-300	5	-1.15	872188650	33776	135.76	26050	26050	25700	34050	18350	26200	25822.70	4.75	0	-1311	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3801	3.37	0.52	12	0.23	7686.00	49343.00	40350	20220816	-35.81	25700	20230626	0.78	32700	-20.80	20230131	25700	0.78	20230626	40350	-35.81	20220816	25700	0.78	20230626	1.25	N	005090	5000	733 억	697235	N	N	4	N	N
35	20230626	150158	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25900	-300	5	-1.15	829565650	32128	129.14	26050	26050	25700	34050	18350	26200	25820.64	4.75	0	-679	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3801	3.37	0.52	12	0.22	7686.00	49343.00	40350	20220816	-35.81	25700	20230626	0.78	32700	-20.80	20230131	25700	0.78	20230626	40350	-35.81	20220816	25700	0.78	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
36	20230626	140157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25800	-400	5	-1.53	773989550	29977	120.49	26050	26050	25700	34050	18350	26200	25819.45	4.75	0	-497	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3787	3.36	0.52	12	0.20	7686.00	49343.00	40350	20220816	-36.06	25700	20230626	0.39	32700	-21.10	20230131	25700	0.39	20230626	40350	-36.06	20220816	25700	0.39	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
37	20230626	130157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25800	-400	5	-1.53	714630400	27679	111.25	26050	26050	25700	34050	18350	26200	25818.51	4.75	0	105	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3787	3.36	0.52	12	0.19	7686.00	49343.00	40350	20220816	-36.06	25700	20230626	0.39	32700	-21.10	20230131	25700	0.39	20230626	40350	-36.06	20220816	25700	0.39	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
38	20230626	120157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25850	-350	5	-1.34	621165500	24058	96.70	26050	26050	25700	34050	18350	26200	25819.50	4.75	0	450	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3794	3.36	0.52	12	0.16	7686.00	49343.00	40350	20220816	-35.94	25700	20230626	0.58	32700	-20.95	20230131	25700	0.58	20230626	40350	-35.94	20220816	25700	0.58	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
39	20230626	110157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25850	-350	5	-1.34	531086450	20568	82.67	26050	26050	25700	34050	18350	26200	25821.01	4.75	0	448	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3794	3.36	0.52	12	0.14	7686.00	49343.00	40350	20220816	-35.94	25700	20230626	0.58	32700	-20.95	20230131	25700	0.58	20230626	40350	-35.94	20220816	25700	0.58	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
40	20230626	100157	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25800	-400	5	-1.53	404572950	15671	62.99	26050	26050	25700	34050	18350	26200	25816.66	4.75	0	693	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3787	3.36	0.52	12	0.11	7686.00	49343.00	40350	20220816	-36.06	25700	20230626	0.39	32700	-21.10	20230131	25700	0.39	20230626	40350	-36.06	20220816	25700	0.39	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
41	20230626	090156	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	26050	-150	5	-0.57	11670250	448	1.80	26050	26050	26000	34050	18350	26200	26049.67	4.75	0	-3	26600	26400	26200	26000	25800	26300	25900	734	7850	5000	17810	50	1	14677004	3823	3.39	0.53	12	0.00	7686.00	49343.00	40350	20220816	-35.44	26000	20230626	0.19	32700	-20.34	20230131	26000	0.19	20230626	40350	-35.44	20220816	26000	0.19	20230626	1.25	N	005090	5000	733 억	697235	N	N	3	N	N
42	20230623	151515	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	26050	-150	5	-0.57	631668300	24133	134.54	26300	26400	26000	34050	18350	26200	26174.46	4.80	0	-6878	26400	26300	26200	26100	26000	26300	26100	734	7850	5000	17810	50	1	14677004	3823	3.39	0.53	12	0.16	7686.00	49343.00	40350	20220816	-35.44	26000	20230623	0.19	32700	-20.34	20230131	26000	0.19	20230623	40350	-35.44	20220816	26000	0.19	20230623	1.26	N	005090	5000	733 억	704283	N	N	8	N	N
43	20230623	140144	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	26100	-100	5	-0.38	586994600	22420	124.99	26300	26400	26000	34050	18350	26200	26181.74	4.80	0	-6281	26400	26300	26200	26100	26000	26300	26100	734	7850	5000	17810	50	1	14677004	3831	3.40	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.32	26000	20230623	0.38	32700	-20.18	20230131	26000	0.38	20230623	40350	-35.32	20220816	26000	0.38	20230623	1.26	N	005090	5000	733 억	704283	N	N	8	N	N
44	20230622	160136	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26200	100	2	0.38	460414850	17592	79.74	26200	26300	26100	33900	18300	26100	26171.81	4.82	0	-3495	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3845	3.41	0.53	12	0.12	7686.00	49343.00	40350	20220816	-35.07	26000	20230621	0.77	32700	-19.88	20230131	26000	0.77	20230621	40350	-35.07	20220816	26000	0.77	20230621	1.25	N	005090	5000	733 억	707379	N	N	8	N	N
45	20230622	150451	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	438411600	16751	75.93	26200	26300	26100	33900	18300	26100	26172.26	4.82	0	-3356	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3838	3.40	0.53	12	0.11	7686.00	49343.00	40350	20220816	-35.19	26000	20230621	0.58	32700	-20.03	20230131	26000	0.58	20230621	40350	-35.19	20220816	26000	0.58	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
46	20230622	140813	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	304897850	11659	52.85	26200	26250	26100	33900	18300	26100	26151.29	4.82	0	-2231	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3838	3.40	0.53	12	0.08	7686.00	49343.00	40350	20220816	-35.19	26000	20230621	0.58	32700	-20.03	20230131	26000	0.58	20230621	40350	-35.19	20220816	26000	0.58	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
47	20230622	130118	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26100	0	3	0.00	216826700	8291	37.58	26200	26250	26100	33900	18300	26100	26152.06	4.82	0	-1717	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3831	3.40	0.53	12	0.06	7686.00	49343.00	40350	20220816	-35.32	26000	20230621	0.38	32700	-20.18	20230131	26000	0.38	20230621	40350	-35.32	20220816	26000	0.38	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
48	20230622	120728	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	206994150	7915	35.88	26200	26250	26100	33900	18300	26100	26152.14	4.82	0	-1546	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3838	3.40	0.53	12	0.05	7686.00	49343.00	40350	20220816	-35.19	26000	20230621	0.58	32700	-20.03	20230131	26000	0.58	20230621	40350	-35.19	20220816	26000	0.58	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
49	20230622	110501	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	174505750	6672	30.24	26200	26250	26100	33900	18300	26100	26154.94	4.82	0	-1324	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3838	3.40	0.53	12	0.05	7686.00	49343.00	40350	20220816	-35.19	26000	20230621	0.58	32700	-20.03	20230131	26000	0.58	20230621	40350	-35.19	20220816	26000	0.58	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
50	20230622	100705	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	115706250	4423	20.05	26200	26250	26100	33900	18300	26100	26160.13	4.82	0	-1068	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3838	3.40	0.53	12	0.03	7686.00	49343.00	40350	20220816	-35.19	26000	20230621	0.58	32700	-20.03	20230131	26000	0.58	20230621	40350	-35.19	20220816	26000	0.58	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
51	20230622	091013	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26150	50	2	0.19	21658350	827	3.75	26200	26250	26150	33900	18300	26100	26189.06	4.82	0	-634	26500	26300	26150	25950	25800	26225	25875	734	7800	5000	17740	50	1	14677004	3838	3.40	0.53	12	0.01	7686.00	49343.00	40350	20220816	-35.19	26000	20230621	0.58	32700	-20.03	20230131	26000	0.58	20230621	40350	-35.19	20220816	26000	0.58	20230621	1.25	N	005090	5000	733 억	707379	N	N	244	N	N
52	20230621	160612	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26100	-200	5	-0.76	568065900	21782	51.43	26350	26350	26000	34150	18450	26300	26078.83	4.85	0	-5293	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3831	3.40	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.32	26000	20230621	0.38	32700	-20.18	20230131	26000	0.38	20230621	40350	-35.32	20220816	26000	0.38	20230621	1.32	N	005090	5000	733 억	712526	N	N	244	N	N
53	20230621	150129	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26050	-250	5	-0.95	523149550	20059	47.36	26350	26350	26000	34150	18450	26300	26079.88	4.85	0	-5016	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3823	3.39	0.53	12	0.14	7686.00	49343.00	40350	20220816	-35.44	26000	20230621	0.19	32700	-20.34	20230131	26000	0.19	20230621	40350	-35.44	20220816	26000	0.19	20230621	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
54	20230621	141019	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26050	-250	5	-0.95	479966150	18401	43.44	26350	26350	26000	34150	18450	26300	26082.99	4.85	0	-4895	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3823	3.39	0.53	12	0.13	7686.00	49343.00	40350	20220816	-35.44	26000	20230621	0.19	32700	-20.34	20230131	26000	0.19	20230621	40350	-35.44	20220816	26000	0.19	20230621	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
55	20230621	130507	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26050	-250	5	-0.95	399616700	15316	36.16	26350	26350	26000	34150	18450	26300	26090.63	4.85	0	-4042	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3823	3.39	0.53	12	0.10	7686.00	49343.00	40350	20220816	-35.44	26000	20230621	0.19	32700	-20.34	20230131	26000	0.19	20230621	40350	-35.44	20220816	26000	0.19	20230621	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
56	20230621	120540	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26100	-200	5	-0.76	328549600	12589	29.72	26350	26350	26000	34150	18450	26300	26097.18	4.85	0	-3809	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3831	3.40	0.53	12	0.09	7686.00	49343.00	40350	20220816	-35.32	26000	20230621	0.38	32700	-20.18	20230131	26000	0.38	20230621	40350	-35.32	20220816	26000	0.38	20230621	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
57	20230621	110203	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26150	-150	5	-0.57	182640450	6987	16.50	26350	26350	26050	34150	18450	26300	26138.65	4.85	0	-2788	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3838	3.40	0.53	12	0.05	7686.00	49343.00	40350	20220816	-35.19	26050	20230621	0.38	32700	-20.03	20230131	26050	0.38	20230621	40350	-35.19	20220816	26050	0.38	20230621	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
58	20230621	100148	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26150	-150	5	-0.57	141984050	5430	12.82	26350	26350	26100	34150	18450	26300	26146.38	4.85	0	-2012	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3838	3.40	0.53	12	0.04	7686.00	49343.00	40350	20220816	-35.19	26050	20230616	0.38	32700	-20.03	20230131	26050	0.38	20230616	40350	-35.19	20220816	26050	0.38	20230616	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
59	20230621	090245	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26300	0	3	0.00	14765000	561	1.32	26350	26350	26300	34150	18450	26300	26321.36	4.85	0	-53	26566	26432	26266	26132	25966	26500	26200	734	7850	5000	17880	50	1	14677004	3860	3.42	0.53	12	0.00	7686.00	49343.00	40350	20220816	-34.82	26050	20230616	0.96	32700	-19.57	20230131	26050	0.96	20230616	40350	-34.82	20220816	26050	0.96	20230616	1.32	N	005090	5000	733 억	712526	N	N	5	N	N
60	20230620	160857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26300	100	2	0.38	1105233400	42189	62.03	26150	26400	26100	34050	18350	26200	26197.16	4.87	0	-1377	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3860	3.42	0.53	12	0.29	7686.00	49343.00	40350	20220816	-34.82	26050	20230616	0.96	32700	-19.57	20230131	26050	0.96	20230616	40350	-34.82	20220816	26050	0.96	20230616	1.34	N	005090	5000	733 억	714786	N	N	5	N	N
61	20230620	150932	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26150	-50	5	-0.19	1007512850	38460	56.55	26150	26400	26100	34050	18350	26200	26196.38	4.87	0	-1837	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3838	3.40	0.53	12	0.26	7686.00	49343.00	40350	20220816	-35.19	26050	20230616	0.38	32700	-20.03	20230131	26050	0.38	20230616	40350	-35.19	20220816	26050	0.38	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
62	20230620	140447	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26200	0	3	0.00	848482700	32373	47.60	26150	26400	26150	34050	18350	26200	26209.58	4.87	0	-1405	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3845	3.41	0.53	12	0.22	7686.00	49343.00	40350	20220816	-35.07	26050	20230616	0.58	32700	-19.88	20230131	26050	0.58	20230616	40350	-35.07	20220816	26050	0.58	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
63	20230620	130522	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26250	50	2	0.19	676172050	25793	37.92	26150	26400	26150	34050	18350	26200	26215.33	4.87	0	-1192	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3853	3.42	0.53	12	0.18	7686.00	49343.00	40350	20220816	-34.94	26050	20230616	0.77	32700	-19.72	20230131	26050	0.77	20230616	40350	-34.94	20220816	26050	0.77	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
64	20230620	120819	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26150	-50	5	-0.19	623834300	23796	34.99	26150	26400	26150	34050	18350	26200	26215.93	4.87	0	-955	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3838	3.40	0.53	12	0.16	7686.00	49343.00	40350	20220816	-35.19	26050	20230616	0.38	32700	-20.03	20230131	26050	0.38	20230616	40350	-35.19	20220816	26050	0.38	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
65	20230620	110728	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26300	100	2	0.38	427791300	16315	23.99	26150	26400	26150	34050	18350	26200	26220.74	4.87	0	-406	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3860	3.42	0.53	12	0.11	7686.00	49343.00	40350	20220816	-34.82	26050	20230616	0.96	32700	-19.57	20230131	26050	0.96	20230616	40350	-34.82	20220816	26050	0.96	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
66	20230620	100307	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26250	50	2	0.19	280738100	10704	15.74	26150	26400	26150	34050	18350	26200	26227.40	4.87	0	-277	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3853	3.42	0.53	12	0.07	7686.00	49343.00	40350	20220816	-34.94	26050	20230616	0.77	32700	-19.72	20230131	26050	0.77	20230616	40350	-34.94	20220816	26050	0.77	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
67	20230620	090158	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26350	150	2	0.57	12074000	461	0.68	26150	26400	26150	34050	18350	26200	26190.89	4.87	0	-21	27100	26650	26350	25900	25600	26500	25750	734	7850	5000	17810	50	1	14677004	3867	3.43	0.53	12	0.00	7686.00	49343.00	40350	20220816	-34.70	26050	20230616	1.15	32700	-19.42	20230131	26050	1.15	20230616	40350	-34.70	20220816	26050	1.15	20230616	1.34	N	005090	5000	733 억	714786	N	N	0	N	N
68	20230619	160334	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26200	50	2	0.19	1786010100	67878	163.20	26250	26800	26050	33950	18350	26150	26312.14	4.94	0	-7623	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3845	3.41	0.53	12	0.46	7686.00	49343.00	40350	20220816	-35.07	26050	20230619	0.58	32700	-19.88	20230131	26050	0.58	20230619	40350	-35.07	20220816	26050	0.58	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
69	20230619	150800	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26100	-50	5	-0.19	1726704050	65607	157.74	26250	26800	26050	33950	18350	26150	26318.93	4.94	0	-7502	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3831	3.40	0.53	12	0.45	7686.00	49343.00	40350	20220816	-35.32	26050	20230619	0.19	32700	-20.18	20230131	26050	0.19	20230619	40350	-35.32	20220816	26050	0.19	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
70	20230619	140713	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26200	50	2	0.19	1465105600	55600	133.68	26250	26800	26050	33950	18350	26150	26350.86	4.94	0	-6979	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3845	3.41	0.53	12	0.38	7686.00	49343.00	40350	20220816	-35.07	26050	20230619	0.58	32700	-19.88	20230131	26050	0.58	20230619	40350	-35.07	20220816	26050	0.58	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
71	20230619	130353	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26300	150	2	0.57	1307324600	49588	119.22	26250	26800	26050	33950	18350	26150	26363.77	4.94	0	-5859	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3860	3.42	0.53	12	0.34	7686.00	49343.00	40350	20220816	-34.82	26050	20230619	0.96	32700	-19.57	20230131	26050	0.96	20230619	40350	-34.82	20220816	26050	0.96	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
72	20230619	120332	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26450	300	2	1.15	1104774450	41904	100.75	26250	26800	26050	33950	18350	26150	26364.47	4.94	0	-4041	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3882	3.44	0.54	12	0.29	7686.00	49343.00	40350	20220816	-34.45	26050	20230619	1.54	32700	-19.11	20230131	26050	1.54	20230619	40350	-34.45	20220816	26050	1.54	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
73	20230619	110752	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26150	0	3	0.00	348879750	13337	32.07	26250	26350	26050	33950	18350	26150	26158.79	4.94	0	-1389	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3838	3.40	0.53	12	0.09	7686.00	49343.00	40350	20220816	-35.19	26050	20230619	0.38	32700	-20.03	20230131	26050	0.38	20230619	40350	-35.19	20220816	26050	0.38	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
74	20230619	100603	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26150	0	3	0.00	272861250	10429	25.07	26250	26350	26050	33950	18350	26150	26163.72	4.94	0	-1320	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3838	3.40	0.53	12	0.07	7686.00	49343.00	40350	20220816	-35.19	26050	20230619	0.38	32700	-20.03	20230131	26050	0.38	20230619	40350	-35.19	20220816	26050	0.38	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
75	20230619	090522	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26050	-100	5	-0.38	31916450	1220	2.93	26250	26300	26050	33950	18350	26150	26161.12	4.94	0	-825	26550	26350	26200	26000	25850	26275	25925	734	7800	5000	17780	50	1	14677004	3823	3.39	0.53	12	0.01	7686.00	49343.00	40350	20220816	-35.44	26050	20230619	0.00	32700	-20.34	20230131	26050	0.00	20230619	40350	-35.44	20220816	26050	0.00	20230619	1.37	N	005090	5000	733 억	724322	N	N	0	N	N
76	20230616	160629	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26150	-150	5	-0.57	1089134300	41561	87.27	26200	26400	26050	34150	18450	26300	26205.88	4.97	0	-7219	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3838	3.40	0.53	12	0.28	7686.00	49343.00	40350	20220816	-35.19	26050	20230616	0.38	32700	-20.03	20230131	26050	0.38	20230616	40350	-35.19	20220816	26050	0.38	20230616	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
77	20230616	150510	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26100	-200	5	-0.76	1002868500	38259	80.34	26200	26400	26050	34150	18450	26300	26212.62	4.97	0	-5277	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3831	3.40	0.53	12	0.26	7686.00	49343.00	40350	20220816	-35.32	26050	20230616	0.19	32700	-20.18	20230131	26050	0.19	20230616	40350	-35.32	20220816	26050	0.19	20230616	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
78	20230616	140922	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26100	-200	5	-0.76	832323650	31728	66.62	26200	26400	26100	34150	18450	26300	26233.10	4.97	0	-2339	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3831	3.40	0.53	12	0.22	7686.00	49343.00	40350	20220816	-35.32	26100	20230616	0.00	32700	-20.18	20230131	26100	0.00	20230616	40350	-35.32	20220816	26100	0.00	20230616	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
79	20230616	130133	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26200	-100	5	-0.38	550293250	20943	43.98	26200	26400	26200	34150	18450	26300	26275.76	4.97	0	-1376	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3845	3.41	0.53	12	0.14	7686.00	49343.00	40350	20220816	-35.07	26150	20230615	0.19	32700	-19.88	20230131	26150	0.19	20230615	40350	-35.07	20220816	26150	0.19	20230615	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
80	20230616	120252	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26300	0	3	0.00	452844450	17231	36.18	26200	26400	26200	34150	18450	26300	26280.80	4.97	0	-1104	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3860	3.42	0.53	12	0.12	7686.00	49343.00	40350	20220816	-34.82	26150	20230615	0.57	32700	-19.57	20230131	26150	0.57	20230615	40350	-34.82	20220816	26150	0.57	20230615	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
81	20230616	110131	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26300	0	3	0.00	395049650	15033	31.57	26200	26400	26200	34150	18450	26300	26278.83	4.97	0	-685	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3860	3.42	0.53	12	0.10	7686.00	49343.00	40350	20220816	-34.82	26150	20230615	0.57	32700	-19.57	20230131	26150	0.57	20230615	40350	-34.82	20220816	26150	0.57	20230615	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
82	20230616	100543	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26350	50	2	0.19	263561650	10037	21.08	26200	26400	26200	34150	18450	26300	26259.01	4.97	0	100	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3867	3.43	0.53	12	0.07	7686.00	49343.00	40350	20220816	-34.70	26150	20230615	0.76	32700	-19.42	20230131	26150	0.76	20230615	40350	-34.70	20220816	26150	0.76	20230615	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
83	20230616	090946	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	26200	-100	5	-0.38	57968050	2212	4.64	26200	26300	26200	34150	18450	26300	26206.17	4.97	0	373	27133	26716	26433	26016	25733	26575	25875	734	7850	5000	17880	50	1	14677004	3845	3.41	0.53	12	0.02	7686.00	49343.00	40350	20220816	-35.07	26150	20230615	0.19	32700	-19.88	20230131	26150	0.19	20230615	40350	-35.07	20220816	26150	0.19	20230615	1.36	N	005090	5000	733 억	729840	N	N	0	N	N
84	20230615	150429	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26200	-450	5	-1.69	1105893950	41934	61.71	26550	26850	26150	34600	18700	26650	26372.25	5.03	0	-8954	27450	27050	26750	26350	26050	26900	26200	734	7950	5000	18120	50	1	14677004	3845	3.41	0.53	12	0.29	7686.00	49343.00	40350	20220816	-35.07	26150	20230615	0.19	32700	-19.88	20230131	26150	0.19	20230615	40350	-35.07	20220816	26150	0.19	20230615	1.35	N	005090	5000	733 억	738263	N	N	7	N	N
85	20230615	140658	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26300	-350	5	-1.31	914965000	34651	51.00	26550	26850	26200	34600	18700	26650	26405.15	5.03	0	-8020	27450	27050	26750	26350	26050	26900	26200	734	7950	5000	18120	50	1	14677004	3860	3.42	0.53	12	0.24	7686.00	49343.00	40350	20220816	-34.82	26200	20230615	0.38	32700	-19.57	20230131	26200	0.38	20230615	40350	-34.82	20220816	26200	0.38	20230615	1.35	N	005090	5000	733 억	738263	N	N	7	N	N
86	20230615	130908	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26250	-400	5	-1.50	790861350	29923	44.04	26550	26850	26200	34600	18700	26650	26429.88	5.03	0	-7210	27450	27050	26750	26350	26050	26900	26200	734	7950	5000	18120	50	1	14677004	3853	3.42	0.53	12	0.20	7686.00	49343.00	40350	20220816	-34.94	26200	20230615	0.19	32700	-19.72	20230131	26200	0.19	20230615	40350	-34.94	20220816	26200	0.19	20230615	1.35	N	005090	5000	733 억	738263	N	N	7	N	N
87	20230615	120326	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26300	-350	5	-1.31	609967100	23035	33.90	26550	26850	26300	34600	18700	26650	26480.01	5.03	0	-6014	27450	27050	26750	26350	26050	26900	26200	734	7950	5000	18120	50	1	14677004	3860	3.42	0.53	12	0.16	7686.00	49343.00	40350	20220816	-34.82	26300	20230615	0.00	32700	-19.57	20230131	26300	0.00	20230615	40350	-34.82	20220816	26300	0.00	20230615	1.35	N	005090	5000	733 억	738263	N	N	7	N	N
88	20230615	110617	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	26450	-200	5	-0.75	363843700	13694	20.15	26550	26850	26400	34600	18700	26650	26569.57	5.03	0	-4260	27450	27050	26750	26350	26050	26900	26200	734	7950	5000	18120	50	1	14677004	3882	3.44	0.54	12	0.09	7686.00	49343.00	40350	20220816	-34.45	26400	20230615	0.19	32700	-19.11	20230131	26400	0.19	20230615	40350	-34.45	20220816	26400	0.19	20230615	1.35	N	005090	5000	733 억	738263	N	N	7	N	N
89	20230611	184743	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	27450	300	2	1.10	1295765650	47415	83.91	27400	27500	27150	35250	19050	27150	27327.95	5.23	-7539	13583	27550	27350	27200	27000	26850	27275	26925	734	8100	5000	18460	50	1	14677004	4029	3.57	0.56	12	0.32	7686.00	49343.00	40350	20220816	-31.97	27050	20230608	1.48	32700	-16.06	20230131	27050	1.48	20230608	40350	-31.97	20220816	27050	1.48	20230608	1.37	N	005090	5000	733 억	768213	N	N	2141	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History